Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.51 -0.14 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.110 5.147 5.081 5.147 1,536,939 +0.15(+2.96%)
Aug 30, 2016 4.992 5.021 4.977 4.999 1,500,447 +0.03(+0.60%)
Aug 29, 2016 4.947 4.970 4.940 4.970 590,738 +0.01(+0.30%)
Aug 26, 2016 4.977 4.999 4.903 4.955 912,011 -0.02(-0.45%)
Aug 25, 2016 4.992 4.992 4.947 4.977 416,979 +0.01(+0.15%)
Aug 24, 2016 4.984 4.999 4.962 4.970 454,975 -0.01(-0.15%)
Aug 23, 2016 5.036 5.036 4.970 4.977 596,494 -0.04(-0.89%)
Aug 22, 2016 4.992 5.021 4.977 5.021 1,412,348 +0.01(+0.15%)
Aug 19, 2016 5.007 5.029 4.992 5.014 1,250,142 +0.01(+0.15%)
Aug 18, 2016 4.984 5.029 4.962 5.007 1,533,811 -0.02(-0.44%)
Aug 17, 2016 4.970 5.036 4.955 5.029 2,267,335 +0.13(+2.57%)
Aug 16, 2016 4.873 4.925 4.873 4.903 851,517 +0.00(+0.00%)
Aug 15, 2016 4.873 4.925 4.873 4.903 832,945 +0.01(+0.30%)
Aug 12, 2016 4.888 4.899 4.851 4.888 1,100,587 -0.05(-1.05%)
Aug 11, 2016 4.925 4.955 4.903 4.940 854,423 +0.05(+1.06%)
Aug 10, 2016 4.918 4.933 4.881 4.888 687,909 -0.01(-0.30%)
Aug 09, 2016 4.881 4.903 4.866 4.903 1,223,306 +0.03(+0.61%)
Aug 08, 2016 4.851 4.881 4.829 4.873 1,352,426 +0.16(+3.30%)
Aug 05, 2016 4.710 4.725 4.688 4.718 1,010,842 +0.04(+0.79%)
Aug 04, 2016 4.651 4.696 4.644 4.681 838,219 +0.09(+1.94%)
Aug 03, 2016 4.577 4.599 4.555 4.592 1,241,347 -0.09(-1.90%)
Aug 02, 2016 4.718 4.718 4.629 4.681 1,765,861 -0.17(-3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.